CTCP Dịch vụ Hàng hóa Nội Bài (nct)

81.20
-0.20
(-0.25%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-10-05) 		-1.70 -2.05% 292,000 -79,800 -2.6
81.20
83.70
81.20
2 tháng
(2026-09-03) 		-2.30 -2.75% 520,700 -141,400 -7.7
81.20
85.50
81.20
3 tháng
(2026-08-04) 		-1.50 -1.81% 943,200 -257,700 -17.3
81.20
85.50
81.20
6 tháng
(2026-05-06) 		-3.13 -3.70% 2,204,100 -664,400 -54.9
81.20
88.55
81.20
12 tháng
(2025-11-07) 		-11.53 -12.41% 4,575,400 -1,168,100 -102.8
81.14
92.93
81.20
24 tháng
(2024-11-12) 		-14.15 -14.81% 7,245,600 -1,152,400 -103.0
80.33
98.77
81.20
36 tháng
(2023-11-20) 		12.22 17.66% 9,612,700 -872,120 -73.4
69.18
103.16
81.20
60 tháng
(2021-11-29) 		24.25 42.43% 14,320,000 -69,338 1.4
54.30
103.16
81.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
62.18
 28,700 62.47 62.96 62.18 9,100 21,900 -1.1
24/10/2022
62.47
 23,200 63.74 63.74 62.47 19,700 8,100 1.0
21/10/2022
63.74
 3,500 63.67 63.74 63.03 1,600 0 0.1
20/10/2022
64.66
 0 64.66 64.66 64.66 0 0 0
19/10/2022
64.66
 31,800 63.67 64.66 63.67 9,000 2,400 0.6
18/10/2022
63.67
 12,300 63.67 63.67 63.67 8,000 60 0.7
17/10/2022
63.67
 2,100 64.38 64.38 62.32 500 1,000 0.0
14/10/2022
62.68
 13,400 63.74 63.74 62.68 1,600 200 0.1
13/10/2022
62.61
 600 62.54 62.61 62.54 0 0 -0.1
12/10/2022
62.54
 6,500 62.32 62.68 62.32 0 0 -0.1
11/10/2022
62.32
 4,600 62.32 62.68 62.32 700 2,400 -0.1
10/10/2022
62.40
 22,100 62.32 63.67 62.32 9,200 0 0.8
07/10/2022
62.18
 35,700 62.32 62.32 60.91 6,100 25,500 -1.7
06/10/2022
62.32
 11,900 63.74 63.74 61.05 9,500 11,500 -0.2
05/10/2022
63.74
 5,400 64.38 64.38 63.74 4,400 600 0.3
04/10/2022
64.38
 2,600 62.32 64.80 62.18 1,210 2,400 -0.1
03/10/2022
62.32
 6,700 63.53 63.53 61.62 3,000 4,200 -0.1
30/09/2022
63.53
 15,000 63.32 63.53 60.91 5,300 9,200 -0.3
29/09/2022
63.32
 21,300 63.74 63.74 63.24 16,100 1,300 1.3
28/09/2022
63.74
 3,300 63.32 63.74 63.32 1,000 0 0.1
27/09/2022
63.39
 4,200 63.03 63.53 62.32 1,000 2,638 -0.1
26/09/2022
63.60
 22,000 64.09 64.09 63.60 8,500 0 0.8
23/09/2022
64.31
 1,600 64.24 64.80 64.09 100 100 0
22/09/2022
64.66
 3,700 64.80 64.87 64.66 2,820 0 0.3
21/09/2022
64.80
 300 64.80 64.80 64.80 0 0 0.0
20/09/2022
64.87
 1,700 65.58 65.58 63.95 0 0 0.0
19/09/2022
64.59
 2,000 64.52 64.59 64.52 900 500 0.0
16/09/2022
65.09
 20,300 66.01 66.08 65.09 16,900 0 1.6
15/09/2022
65.87
 10,300 65.09 65.87 64.52 9,900 400 0.6
14/09/2022
65.09
 11,100 64.24 65.09 64.24 7,000 0 -0.1
13/09/2022
65.09
 1,300 64.24 65.09 64.24 500 0 -0.1
12/09/2022
64.45
 2,400 64.45 64.80 64.45 0 137 -0.1
09/09/2022
64.09
 1,200 63.95 64.45 63.95 0 1,100 -0.1
08/09/2022
63.95
 9,700 63.88 64.45 63.74 4,700 200 0.4
07/09/2022
63.74
 19,600 65.16 65.16 63.74 12,800 14,100 -0.1
06/09/2022
65.16
 4,100 65.58 65.79 65.16 2,800 1,200 0.1
05/09/2022
65.30
 1,800 65.87 65.87 65.16 100 300 0.0
31/08/2022
66.57
 2,600 67.21 67.28 65.87 1,400 0 0.1
30/08/2022
65.79
 1,500 65.72 65.87 65.65 700 0 0.1
29/08/2022
66.01
 9,200 64.80 66.57 64.80 4,100 0 0.4
26/08/2022
65.58
 3,700 65.51 65.87 65.51 3,000 0 0.3
25/08/2022
66.15
 4,100 66.36 66.36 65.30 2,600 0 0.2
24/08/2022
66.22
 19,200 64.73 66.22 64.73 7,100 0 0.7
23/08/2022
65.02
 7,500 65.02 65.02 65.02 4,500 0 0.4
22/08/2022
65.02
 2,000 64.87 65.02 64.87 1,600 0 0.1
19/08/2022
64.59
 16,600 65.30 66.36 64.59 6,700 3,100 0.3
18/08/2022
65.16
 11,400 65.16 65.16 65.02 8,000 1,300 0.6
17/08/2022
64.80
 2,300 64.80 64.80 64.80 1,900 0 0.2
16/08/2022
64.80
 16,300 64.80 64.80 64.45 14,400 0 1.3
15/08/2022
64.59
 4,600 64.52 64.80 64.52 2,800 0 0.3
12/08/2022
64.52
 26,500 64.52 64.59 64.38 11,700 20,700 -0.8
11/08/2022
64.52
 13,700 64.66 64.80 64.52 7,300 600 0.6
10/08/2022
64.66
 5,200 64.45 64.80 64.45 3,300 0 0.3
09/08/2022
64.80
 4,700 64.80 64.80 64.45 3,400 0 0.3
08/08/2022
64.80
 3,000 64.17 64.80 64.17 1,600 0 0.1
05/08/2022
64.80
 3,100 63.88 64.94 63.88 1,700 0 0.2
04/08/2022
64.94
 3,000 64.59 64.94 64.45 1,600 500 0.1
03/08/2022
64.59
 5,200 64.09 65.44 64.09 700 0 0.1
02/08/2022
65.09
 6,600 65.16 65.16 64.66 3,900 0 0.4
01/08/2022
65.16
 9,000 64.45 65.16 64.45 6,900 0 0.6
29/07/2022
64.80
 7,300 64.87 65.09 64.45 4,200 0 0.4
28/07/2022
64.38
 9,200 64.31 64.80 64.31 5,800 0 0.5
27/07/2022
64.31
 3,000 63.81 64.31 63.46 200 0 0.0
26/07/2022
64.31
 1,500 64.17 64.31 64.17 300 0 0.0
25/07/2022
64.87
 20,900 65.09 65.09 64.09 11,100 0 1.0
22/07/2022
65.51
 5,000 64.02 65.51 63.81 0 2,000 0.0
21/07/2022
64.09
 11,900 64.31 64.87 63.95 1,700 0 0.2
20/07/2022
64.87
 7,600 65.02 65.02 63.81 4,500 0 0.4
19/07/2022: Cổ tức tiền mặt tỉ lệ: 63%
19/07/2022
65.02
 32,700 64.87 65.51 64.45 14,100 5,700 0.8
18/07/2022
64.24
 12,900 63.31 64.77 63.31 100 200 0.0
15/07/2022
62.91
 20,600 63.64 64.04 62.91 0 7,400 -0.7
14/07/2022
63.57
 4,600 63.31 63.91 63.31 0 600 -0.1
13/07/2022
63.44
 4,200 63.91 63.91 62.98 0 2,300 -0.2
12/07/2022
64.10
 900 64.57 64.57 63.91 0 200 0.0
11/07/2022
64.57
 4,300 64.04 64.90 64.04 100 0 0.0
08/07/2022
64.04
 1,200 64.04 64.63 64.04 200 0 0.0
07/07/2022
63.91
 3,000 62.32 63.97 62.32 0 0 0.0
06/07/2022
63.57
 8,000 62.25 65.49 62.25 200 0 0.0
05/07/2022
63.64
 12,500 63.64 64.37 61.59 0 3,200 -0.3
04/07/2022
63.31
 9,900 64.97 64.97 63.24 0 300 0.0
01/07/2022
63.64
 11,200 64.24 65.49 63.57 0 1,100 -0.1
30/06/2022
64.50
 5,000 64.30 65.16 64.24 0 900 -0.1
29/06/2022
65.03
 2,600 65.23 65.23 64.57 0 100 0.0
28/06/2022
65.30
 24,000 66.16 66.22 64.83 300 3,600 -0.3
27/06/2022
64.90
 52,400 61.12 64.90 61.12 9,100 2,200 0.7
24/06/2022
60.93
 3,100 60.79 60.99 60.26 1,400 0 0.1
23/06/2022
60.99
 9,000 60.59 61.06 60.59 0 2,000 -0.2
22/06/2022
60.26
 26,900 59.01 60.40 59.01 11,600 3,900 0.7
21/06/2022
59.01
 1,900 60.13 60.79 58.94 100 1,000 -0.1
20/06/2022
59.60
 8,000 59.60 59.60 58.94 2,900 0 0.3
17/06/2022
60.26
 5,900 60.40 60.46 58.48 3,700 1,000 0.2
16/06/2022
60.46
 6,900 59.60 60.46 58.94 2,000 5,500 -0.3
15/06/2022
59.60
 13,900 60.53 60.53 58.87 6,400 5,100 0.1
14/06/2022
59.60
 22,200 58.87 60.00 58.28 13,000 21,300 -0.7
13/06/2022
58.87
 46,800 60.26 61.92 58.41 23,600 41,600 -1.6
10/06/2022
60.53
 48,000 61.85 62.05 60.53 23,300 41,700 -1.7
09/06/2022
61.79
 34,600 62.32 62.32 61.79 28,700 23,800 0.5
08/06/2022
61.79
 31,700 62.18 62.18 60.99 20,500 27,200 -0.6
07/06/2022
61.65
 4,800 61.46 61.79 60.93 0 0 0
06/06/2022
61.79
 35,900 61.92 62.18 61.52 19,900 12,500 0.7

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc